| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 16.37 | 16.6 | 16.2 | 16.52 | 16.52 | +0.12 (+0.73%) | 4,333,612 |
| 6 Nov 2023 | CNY | 16.38 | 16.51 | 16.14 | 16.4 | 16.4 | +0.17 (+1.05%) | 6,831,412 |
| 3 Nov 2023 | CNY | 15.72 | 16.55 | 15.72 | 16.23 | 16.23 | +0.67 (+4.31%) | 8,484,608 |
| 2 Nov 2023 | CNY | 15.8 | 16.01 | 15.29 | 15.56 | 15.56 | -0.33 (-2.08%) | 4,660,280 |
| 1 Nov 2023 | CNY | 15.2 | 15.98 | 15.2 | 15.89 | 15.89 | +0.6 (+3.92%) | 5,841,346 |
| 31 Oct 2023 | CNY | 15.53 | 15.74 | 15.17 | 15.29 | 15.29 | -0.39 (-2.49%) | 2,949,401 |
| 30 Oct 2023 | CNY | 15.71 | 15.93 | 15.46 | 15.68 | 15.68 | -0.18 (-1.13%) | 3,615,843 |
| 27 Oct 2023 | CNY | 15.72 | 15.9 | 15.51 | 15.86 | 15.86 | +0.08 (+0.51%) | 3,213,991 |
| 26 Oct 2023 | CNY | 15.68 | 15.85 | 15.26 | 15.78 | 15.78 | -0.01 (-0.06%) | 3,134,332 |
| 25 Oct 2023 | CNY | 15.79 | 16.09 | 15.61 | 15.79 | 15.79 | +0.09 (+0.57%) | 3,921,791 |
| 24 Oct 2023 | CNY | 14.72 | 15.98 | 14.72 | 15.7 | 15.7 | +1.22 (+8.43%) | 6,807,088 |
| 23 Oct 2023 | CNY | 14.91 | 15 | 14.35 | 14.48 | 14.48 | -0.43 (-2.88%) | 2,539,591 |
| 20 Oct 2023 | CNY | 14.8 | 15.62 | 14.79 | 14.91 | 14.91 | +0.02 (+0.13%) | 3,102,769 |
| 19 Oct 2023 | CNY | 14.73 | 15.27 | 14.6 | 14.89 | 14.89 | +0.12 (+0.81%) | 3,582,615 |
| 18 Oct 2023 | CNY | 15.18 | 15.18 | 14.72 | 14.77 | 14.77 | -0.36 (-2.38%) | 2,004,923 |
| 17 Oct 2023 | CNY | 15.26 | 15.33 | 14.95 | 15.13 | 15.13 | -0.13 (-0.85%) | 2,162,641 |
| 16 Oct 2023 | CNY | 15.79 | 15.84 | 15.19 | 15.26 | 15.26 | -0.33 (-2.12%) | 2,097,364 |
| 13 Oct 2023 | CNY | 15.9 | 15.96 | 15.57 | 15.59 | 15.59 | -0.31 (-1.95%) | 2,182,520 |
| 12 Oct 2023 | CNY | 15.9 | 16.04 | 15.65 | 15.9 | 15.9 | -0.05 (-0.31%) | 2,384,778 |
| 11 Oct 2023 | CNY | 16 | 16.3 | 15.66 | 15.95 | 15.95 | +0.08 (+0.50%) | 3,180,303 |
| 10 Oct 2023 | CNY | 16.26 | 16.26 | 15.76 | 15.87 | 15.87 | -0.23 (-1.43%) | 2,810,257 |
| 9 Oct 2023 | CNY | 16.45 | 16.45 | 16.03 | 16.1 | 16.1 | -0.17 (-1.04%) | 3,010,020 |
| 28 Sep 2023 | CNY | 16.33 | 16.55 | 16.15 | 16.27 | 16.27 | -0.04 (-0.25%) | 3,712,291 |
| 27 Sep 2023 | CNY | 16.24 | 16.55 | 16.1 | 16.31 | 16.31 | +0.18 (+1.12%) | 4,703,065 |
| 26 Sep 2023 | CNY | 15.73 | 16.29 | 15.59 | 16.13 | 16.13 | +0.41 (+2.61%) | 4,360,798 |
| 25 Sep 2023 | CNY | 15.52 | 15.96 | 15.52 | 15.72 | 15.72 | +0.17 (+1.09%) | 3,085,652 |
| 22 Sep 2023 | CNY | 14.96 | 15.6 | 14.87 | 15.55 | 15.55 | +0.64 (+4.29%) | 3,723,103 |
| 21 Sep 2023 | CNY | 15.08 | 15.14 | 14.81 | 14.91 | 14.91 | -0.04 (-0.27%) | 2,339,143 |
| 20 Sep 2023 | CNY | 15.07 | 15.43 | 14.88 | 14.95 | 14.95 | -0.12 (-0.80%) | 2,689,594 |
| 19 Sep 2023 | CNY | 15.61 | 15.68 | 14.98 | 15.07 | 15.07 | -0.61 (-3.89%) | 3,548,852 |
